Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Pantech Group Holdings Bhd. (5125) Historical Prices

MY:5125 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20260.690.700.680.680.68-1.45%424,2001.06
Nov 10, 20260.700.700.690.690.69-1.43%287,5000.72
Nov 09, 20260.700.700.680.700.700.00%00.00
Nov 06, 20260.690.700.680.700.700.00%639,7001.60
Nov 05, 20260.680.700.680.700.70+2.94%1,162,6003.04
Nov 04, 20260.690.690.680.680.68-0.73%327,3000.85
Nov 03, 20260.690.690.680.690.69+0.74%410,8001.06
Nov 02, 20260.690.690.680.680.68-0.73%362,0000.93
Oct 30, 20260.690.700.690.690.69-0.72%1,015,3002.66
Oct 29, 20260.670.700.670.690.69+2.99%3,185,9009.51
Oct 28, 20260.670.670.670.670.670.00%286,3000.82
Oct 27, 20260.660.670.660.670.67+2.29%313,2000.89
Oct 26, 20260.660.660.660.660.660.00%81,6000.22
Oct 23, 20260.660.660.660.660.660.00%195,1000.54
Oct 22, 20260.660.660.650.660.66+0.77%369,6001.03
Oct 21, 20260.650.650.650.650.650.00%530,4001.51
Oct 20, 20260.660.660.650.650.65-1.52%641,7001.88
Oct 19, 20260.650.660.650.660.66+1.54%354,5001.04
Oct 16, 20260.660.660.650.650.65-1.52%351,5001.03
Oct 15, 20260.660.660.650.660.66+0.76%129,5000.38
Oct 14, 20260.660.660.660.660.660.00%338,8001.00
Oct 13, 20260.670.670.660.660.66-1.50%100,2000.30
Oct 12, 20260.660.670.660.670.67+0.76%72,8000.21
Oct 09, 20260.660.670.650.660.66+0.76%427,2001.27
Oct 08, 20260.650.660.650.660.660.00%36,4000.11
Oct 07, 20260.660.660.650.660.660.00%484,4001.46
Oct 06, 20260.660.660.660.660.660.00%195,8000.60
Oct 05, 20260.660.670.660.660.66-1.50%212,8000.65
Oct 02, 20260.670.670.660.670.670.00%330,2001.02
Oct 01, 20260.670.670.660.670.67-0.75%169,4000.52
Sep 30, 20260.670.670.660.670.67-0.74%151,3000.47
Sep 29, 20260.670.680.670.680.680.00%200,0000.62
Sep 28, 20260.660.680.660.680.68+2.27%180,1000.56
Sep 25, 20260.680.680.660.660.66-2.94%1,302,3004.27
Sep 24, 20260.680.680.680.680.680.00%361,2001.20
Sep 23, 20260.690.690.670.680.68-0.73%250,1000.82
Sep 22, 20260.670.690.670.690.69+2.24%509,6001.69
Sep 21, 20260.670.680.670.670.670.00%74,4000.25
Sep 18, 20260.670.680.660.670.67+0.75%1,458,8004.89
Sep 17, 20260.670.670.670.670.670.00%338,5001.14
Sep 16, 20260.670.670.660.670.670.00%00.00
Sep 15, 20260.660.670.660.670.670.00%209,6000.69
Sep 14, 20260.670.670.660.670.670.00%489,2001.66
Sep 11, 20260.670.670.660.670.670.00%691,3002.35
Sep 10, 20260.670.670.670.670.67-0.75%312,9001.07
Sep 09, 20260.670.670.660.670.670.00%420,5001.38
Sep 08, 20260.670.670.660.670.67+0.75%517,5991.73
Sep 07, 20260.650.670.650.670.67+0.76%246,8000.81
Sep 04, 20260.650.660.650.660.66+0.76%236,2000.77
Sep 03, 20260.660.660.650.660.66+0.77%120,2000.39